AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00180000 | 2024-05-16 12:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 34 | 7,418 | 49.22% |
| ABBV240524C00180000 | 2024-05-16 9:40AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 7 | 124 | 29.10% |
| ABBV240531C00180000 | 2024-05-15 3:32PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.16 | 0.00 | - | 1 | 298 | 25.83% |
| ABBV240607C00180000 | 2024-05-07 12:38PM EDT | 2024-06-07 | 0.11 | 0.01 | 0.51 | 0.00 | - | 14 | 16 | 27.88% |
| ABBV240614C00180000 | 2024-05-14 9:53AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.50 | 0.00 | - | 4 | 4 | 24.29% |
| ABBV240621C00180000 | 2024-05-16 1:52PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.22 | -0.02 | -9.52% | 31 | 4,612 | 18.12% |
| ABBV240628C00180000 | 2024-05-10 1:53PM EDT | 2024-06-28 | 0.18 | 0.16 | 0.47 | 0.00 | - | - | 1 | 19.75% |
| ABBV240719C00180000 | 2024-05-16 11:38AM EDT | 2024-07-19 | 0.40 | 0.38 | 0.48 | -0.05 | -11.11% | 5 | 215 | 16.33% |
| ABBV240816C00180000 | 2024-05-16 12:57PM EDT | 2024-08-16 | 1.04 | 1.14 | 1.33 | -0.11 | -9.57% | 23 | 1,356 | 18.46% |
| ABBV240920C00180000 | 2024-05-16 1:09PM EDT | 2024-09-20 | 1.80 | 1.87 | 1.98 | -0.30 | -14.29% | 4 | 1,625 | 18.21% |
| ABBV241115C00180000 | 2024-05-16 12:38PM EDT | 2024-11-15 | 3.31 | 3.45 | 3.60 | -0.29 | -8.06% | 6 | 635 | 19.64% |
| ABBV250117C00180000 | 2024-05-16 1:27PM EDT | 2025-01-17 | 4.85 | 4.35 | 5.00 | -0.15 | -3.00% | 30 | 5,900 | 19.96% |
| ABBV250321C00180000 | 2024-05-16 1:24PM EDT | 2025-03-21 | 6.30 | 6.30 | 6.55 | +0.70 | +12.50% | 8 | 477 | 20.65% |
| ABBV250620C00180000 | 2024-05-15 2:58PM EDT | 2025-06-20 | 8.28 | 7.00 | 9.90 | 0.00 | - | 1 | 216 | 23.30% |
| ABBV251219C00180000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 11.45 | 11.10 | 11.95 | +0.88 | +8.33% | 13 | 179 | 21.87% |
| ABBV260116C00180000 | 2024-05-10 12:31PM EDT | 2026-01-16 | 11.62 | 11.65 | 12.20 | +0.72 | +6.61% | 1 | 314 | 21.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00180000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 16.70 | 16.00 | 17.55 | 0.00 | - | 1,280 | 143 | 104.49% |
| ABBV240531P00180000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 11.50 | 16.05 | 16.70 | 0.00 | - | 1 | 0 | 35.84% |
| ABBV240621P00180000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 16.30 | 16.00 | 16.70 | 0.00 | - | 885 | 111 | 23.58% |
| ABBV240719P00180000 | 2024-04-29 9:44AM EDT | 2024-07-19 | 19.15 | 16.40 | 17.65 | 0.00 | - | 7 | 9 | 23.65% |
| ABBV240816P00180000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 20.10 | 16.35 | 17.40 | 0.00 | - | 20 | 298 | 18.63% |
| ABBV240920P00180000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 20.24 | 16.90 | 18.10 | 0.00 | - | 1 | 1,199 | 18.52% |
| ABBV241115P00180000 | 2024-05-08 3:59PM EDT | 2024-11-15 | 21.10 | 17.70 | 18.80 | 0.00 | - | 1 | 82 | 17.43% |
| ABBV250117P00180000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 19.70 | 18.40 | 20.50 | 0.00 | - | 1 | 1,010 | 18.84% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 2025-03-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 2025-06-20 | 20.00 | 21.50 | 24.40 | 0.00 | - | 1 | 4 | 20.99% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 2025-12-19 | 25.98 | 23.05 | 26.10 | 0.00 | - | 4 | 10 | 19.56% |
| ABBV260116P00180000 | 2024-04-30 1:03PM EDT | 2026-01-16 | 25.10 | 22.85 | 24.90 | 0.00 | - | 12 | 68 | 17.63% |
© 2024 Yahoo. All rights reserved.